Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FTSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 2,392.18 | 5.96 | 0.25% | 2,392.90 | 2,399.13 | 2,384.14 | 0 |
| May 15 2024 | 2,386.22 | 11.62 | 0.49% | 2,377.29 | 2,394.52 | 2,374.60 | 0 |
| May 14 2024 | 2,374.60 | -5.79 | -0.24% | 2,381.60 | 2,386.17 | 2,365.78 | 0 |
| May 13 2024 | 2,380.39 | -12.20 | -0.51% | 2,393.48 | 2,397.35 | 2,375.16 | 0 |
| May 10 2024 | 2,392.59 | 20.67 | 0.87% | 2,372.75 | 2,393.06 | 2,371.92 | 0 |
| May 09 2024 | 2,371.92 | 1.50 | 0.06% | 2,370.63 | 2,378.44 | 2,360.51 | 0 |
| May 08 2024 | 2,370.42 | 4.12 | 0.17% | 2,371.93 | 2,386.60 | 2,365.14 | 0 |
| May 02 2024 | 2,366.30 | -4.72 | -0.20% | 2,370.62 | 2,374.09 | 2,360.35 | 0 |
| Apr 30 2024 | 2,371.02 | -2.65 | -0.11% | 2,374.93 | 2,379.61 | 2,359.74 | 0 |
| Apr 29 2024 | 2,373.67 | 24.04 | 1.02% | 2,354.47 | 2,375.32 | 2,345.32 | 0 |
| Apr 26 2024 | 2,349.63 | 57.53 | 2.51% | 2,300.80 | 2,353.57 | 2,292.10 | 0 |
| Apr 25 2024 | 2,292.10 | -22.60 | -0.98% | 2,314.70 | 2,318.52 | 2,287.20 | 0 |
| Apr 24 2024 | 2,314.70 | -13.16 | -0.57% | 2,329.60 | 2,345.59 | 2,313.12 | 0 |
| Apr 23 2024 | 2,327.86 | 30.30 | 1.32% | 2,300.38 | 2,327.86 | 2,294.22 | 0 |
| Apr 22 2024 | 2,297.56 | 38.00 | 1.68% | 2,263.86 | 2,299.36 | 2,259.56 | 0 |
| Apr 19 2024 | 2,259.56 | 30.42 | 1.36% | 2,218.05 | 2,261.13 | 2,202.98 | 0 |
| Apr 18 2024 | 2,229.14 | 30.20 | 1.37% | 2,199.95 | 2,229.14 | 2,198.72 | 0 |
| Apr 17 2024 | 2,198.94 | 28.55 | 1.32% | 2,176.16 | 2,210.51 | 2,170.39 | 0 |
| Apr 16 2024 | 2,170.39 | -59.71 | -2.68% | 2,216.51 | 2,230.10 | 2,167.92 | 0 |
| Apr 15 2024 | 2,230.10 | -31.49 | -1.39% | 2,231.43 | 2,261.59 | 2,195.84 | 0 |
| Apr 12 2024 | 2,261.59 | -52.20 | -2.26% | 2,314.72 | 2,321.81 | 2,254.65 | 0 |
| Apr 11 2024 | 2,313.79 | -13.75 | -0.59% | 2,329.21 | 2,329.75 | 2,300.75 | 0 |
| Apr 10 2024 | 2,327.54 | -11.17 | -0.48% | 2,346.67 | 2,358.34 | 2,317.85 | 0 |
| Apr 09 2024 | 2,338.71 | 9.16 | 0.39% | 2,329.62 | 2,344.92 | 2,327.35 | 0 |
| Apr 08 2024 | 2,329.55 | 42.14 | 1.84% | 2,291.95 | 2,329.71 | 2,285.03 | 0 |
| Apr 05 2024 | 2,287.41 | -10.22 | -0.44% | 2,283.94 | 2,297.63 | 2,250.22 | 0 |
| Apr 04 2024 | 2,297.63 | 3.56 | 0.16% | 2,294.89 | 2,309.56 | 2,279.09 | 0 |
| Apr 03 2024 | 2,294.07 | -24.61 | -1.06% | 2,315.26 | 2,324.85 | 2,278.59 | 0 |
| Apr 02 2024 | 2,318.68 | -74.95 | -3.13% | 2,372.34 | 2,393.63 | 2,315.05 | 0 |
| Mar 28 2024 | 2,393.63 | 6.16 | 0.26% | 2,392.76 | 2,397.21 | 2,384.96 | 0 |
| Mar 27 2024 | 2,387.47 | 5.58 | 0.23% | 2,384.17 | 2,391.10 | 2,374.63 | 0 |
| Mar 26 2024 | 2,381.89 | -24.60 | -1.02% | 2,404.91 | 2,407.95 | 2,371.81 | 0 |
| Mar 22 2024 | 2,406.49 | -12.38 | -0.51% | 2,419.13 | 2,423.32 | 2,402.42 | 0 |
| Mar 21 2024 | 2,418.87 | 12.65 | 0.53% | 2,406.42 | 2,428.08 | 2,406.22 | 0 |
| Mar 20 2024 | 2,406.22 | 7.56 | 0.32% | 2,398.76 | 2,410.83 | 2,393.14 | 0 |
| Mar 19 2024 | 2,398.66 | -13.63 | -0.57% | 2,418.38 | 2,421.37 | 2,387.63 | 0 |
| Mar 15 2024 | 2,412.29 | 25.23 | 1.06% | 2,383.58 | 2,426.99 | 2,383.58 | 0 |
| Mar 14 2024 | 2,387.06 | -5.24 | -0.22% | 2,390.99 | 2,397.22 | 2,373.24 | 0 |
| Mar 13 2024 | 2,392.30 | 17.49 | 0.74% | 2,376.60 | 2,399.65 | 2,374.81 | 0 |
| Mar 12 2024 | 2,374.81 | 1.75 | 0.07% | 2,373.44 | 2,386.56 | 2,361.63 | 0 |
| Mar 11 2024 | 2,373.06 | -62.06 | -2.55% | 2,431.59 | 2,435.89 | 2,373.06 | 0 |
| Mar 08 2024 | 2,435.12 | -1.70 | -0.07% | 2,436.40 | 2,441.17 | 2,421.90 | 0 |
| Mar 07 2024 | 2,436.82 | -15.31 | -0.62% | 2,453.12 | 2,457.88 | 2,419.19 | 0 |
| Mar 06 2024 | 2,452.13 | -0.27 | -0.01% | 2,447.02 | 2,455.37 | 2,441.47 | 0 |
| Mar 05 2024 | 2,452.40 | 3.63 | 0.15% | 2,452.20 | 2,459.55 | 2,445.59 | 0 |
| Mar 04 2024 | 2,448.77 | 12.93 | 0.53% | 2,443.59 | 2,457.11 | 2,435.84 | 0 |
| Mar 01 2024 | 2,435.84 | 14.34 | 0.59% | 2,430.01 | 2,439.81 | 2,421.50 | 0 |
| Feb 29 2024 | 2,421.50 | 32.72 | 1.37% | 2,393.87 | 2,429.13 | 2,388.78 | 0 |
| Feb 28 2024 | 2,388.78 | -7.74 | -0.32% | 2,394.09 | 2,397.70 | 2,346.25 | 0 |
| Feb 27 2024 | 2,396.52 | -2.90 | -0.12% | 2,403.59 | 2,405.55 | 2,392.46 | 0 |
| Feb 26 2024 | 2,399.42 | 2.27 | 0.09% | 2,401.60 | 2,413.73 | 2,384.96 | 0 |
| Feb 23 2024 | 2,397.15 | -15.53 | -0.64% | 2,412.43 | 2,415.46 | 2,386.42 | 0 |
| Feb 22 2024 | 2,412.68 | 6.07 | 0.25% | 2,415.61 | 2,438.35 | 2,403.73 | 0 |
| Feb 21 2024 | 2,406.61 | -20.11 | -0.83% | 2,427.37 | 2,433.13 | 2,403.51 | 0 |
| Feb 20 2024 | 2,426.72 | -10.75 | -0.44% | 2,438.11 | 2,444.67 | 2,426.72 | 0 |
| Feb 19 2024 | 2,437.47 | 33.90 | 1.41% | 2,405.18 | 2,437.47 | 2,400.65 | 0 |
